Mercado abrirá em 9 h 49 min

Cotton Oct 24 (CT=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
69,93-0,05 (-0,07%)
A partir de 12:45PM EDT. Mercado aberto.
Período:
21 de jul. de 2023 - 21 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 202470,3171,0469,9369,9369,937
18 de jul. de 202471,0171,6071,0171,3771,3719
17 de jul. de 202471,0072,0471,0071,1271,1228
16 de jul. de 202470,6570,9569,8170,3770,3742
15 de jul. de 202469,3371,5668,9070,8670,8664
12 de jul. de 202469,1069,1068,3068,9268,9234
11 de jul. de 202469,8469,9368,9369,0669,0646
10 de jul. de 202469,2770,2569,1069,3369,3377
09 de jul. de 202466,9666,9666,9666,9666,9632
08 de jul. de 202467,3267,3267,3267,3267,32-
05 de jul. de 202467,3167,3167,3167,3167,31-
03 de jul. de 202468,6868,6868,6868,6868,68-
02 de jul. de 202469,3369,3369,3369,3369,33-
01 de jul. de 202471,9071,9071,9070,0770,071
28 de jun. de 202469,8169,8169,8169,8169,8124
27 de jun. de 202472,0272,0272,0272,0272,02-
26 de jun. de 202473,2573,2970,0972,7072,707
25 de jun. de 202472,0073,6972,0072,6072,606
24 de jun. de 202467,9271,5367,9071,2971,2957
21 de jun. de 202471,0671,2067,8568,1968,194.805
20 de jun. de 202471,0171,9870,6970,8570,855.208
18 de jun. de 202470,0171,9568,9071,0371,039.937
17 de jun. de 202470,8571,2268,2969,9469,9412.440
14 de jun. de 202471,5971,8270,8470,9770,9711.388
13 de jun. de 202471,7372,2071,3071,3571,3512.084
12 de jun. de 202473,0073,2471,5071,7471,7418.968
11 de jun. de 202472,1173,5471,5172,7372,7319.346
10 de jun. de 202473,8474,2871,2871,8171,8124.595
07 de jun. de 202475,6176,0073,5473,8473,8423.032
06 de jun. de 202474,3375,9173,7075,4475,4421.192
05 de jun. de 202473,6075,3673,4874,4474,4419.144
04 de jun. de 202473,1574,0472,2673,4873,4827.890
03 de jun. de 202476,1576,5373,1573,1573,1533.071
31 de mai. de 202478,4878,8376,0776,1576,1524.767
30 de mai. de 202481,0982,1777,2177,7677,7626.689
29 de mai. de 202482,3382,5080,2581,1081,1016.692
28 de mai. de 202480,6683,1980,3082,4382,4324.063
24 de mai. de 202481,4082,1779,5380,5280,5222.721
23 de mai. de 202479,3882,6078,3681,7281,7238.868
22 de mai. de 202476,2379,3876,2379,3879,3820.584
21 de mai. de 202476,0376,7174,9876,3876,3815.887
20 de mai. de 202475,9176,9875,5076,0376,0313.523
17 de mai. de 202475,9276,8375,5575,8975,899.604
16 de mai. de 202475,6477,2475,2276,2476,2418.848
15 de mai. de 202474,6075,9173,6875,4175,4125.618
14 de mai. de 202477,7477,9174,6374,6374,6328.504
13 de mai. de 202477,4578,4377,1177,6377,6314.068
10 de mai. de 202478,3878,5876,6577,3177,3116.775
09 de mai. de 202480,2380,2377,7878,6078,6025.699
08 de mai. de 202480,0680,0680,0680,0680,0628.975
07 de mai. de 202477,0077,0077,0077,0077,00-
06 de mai. de 202476,5676,5676,5676,5676,561
03 de mai. de 202477,3677,3677,3677,3677,36-
02 de mai. de 202474,9274,9274,9274,9274,92-
01 de mai. de 202475,8175,8175,8175,8175,81-
30 de abr. de 202479,3079,3079,3077,9277,929
29 de abr. de 202480,1880,1880,1880,0280,022
26 de abr. de 202480,0780,0780,0779,4079,401
25 de abr. de 202479,5879,5879,5879,5879,58-
24 de abr. de 202479,5179,5179,5179,5179,51-
23 de abr. de 202480,0080,8178,1380,2280,221.221
22 de abr. de 202478,8080,3678,7880,0480,042.821
19 de abr. de 202478,2779,7777,8678,6978,694.183
18 de abr. de 202479,6579,9377,4178,1078,108.597
17 de abr. de 202481,2781,9479,0379,5679,567.256
16 de abr. de 202483,0783,4079,5081,2981,2915.199
15 de abr. de 202482,6084,2782,6082,9382,9315.084
12 de abr. de 202483,3683,9781,7082,6282,6221.652
11 de abr. de 202485,3485,4883,1583,3783,3728.458
10 de abr. de 202486,1186,6985,2585,3185,3136.691
09 de abr. de 202486,7987,2385,9686,0486,0432.185
08 de abr. de 202486,3388,2486,1286,6586,6531.716
05 de abr. de 202487,2087,6086,1786,2586,2534.886
04 de abr. de 202488,9089,2587,1087,1487,1430.417
03 de abr. de 202490,8191,1588,8688,9888,9829.024
02 de abr. de 202492,7692,9090,7090,8190,8122.771
01 de abr. de 202491,5792,8891,5492,7692,7612.909
28 de mar. de 202490,9891,9790,5191,3891,3820.169
27 de mar. de 202493,4193,4190,5690,7790,7721.775
26 de mar. de 202492,0394,2792,0393,4193,4118.482
25 de mar. de 202491,6992,3190,9892,0292,0216.372
22 de mar. de 202492,2292,8591,4291,5391,5315.275
21 de mar. de 202492,5093,5091,8492,2192,2116.106
20 de mar. de 202493,4293,4791,8192,1892,1816.312
19 de mar. de 202494,5794,6592,1993,3493,3424.585
18 de mar. de 202493,8896,2093,8094,5794,5716.245
15 de mar. de 202493,6394,5593,2693,9493,9414.917
14 de mar. de 202495,0595,5493,2093,4893,4822.296
13 de mar. de 202495,2396,2394,5294,9094,9013.685
12 de mar. de 202495,0695,7794,0595,2395,2320.011
11 de mar. de 202494,8697,5394,5595,0695,0623.698
08 de mar. de 202499,20101,5095,2895,2895,2830.104
07 de mar. de 202494,8699,2894,8699,2899,2827.154
06 de mar. de 202499,1499,1499,1499,1499,1422.019
05 de mar. de 202498,1098,1098,1098,1098,10-
04 de mar. de 202499,0099,0099,0098,4498,443
01 de mar. de 202497,5697,5697,5697,5697,56-
29 de fev. de 2024101,56101,56101,56101,56101,56-
28 de fev. de 2024103,79107,25103,79103,07103,0710
27 de fev. de 202496,7599,0096,71100,75100,7533
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...